Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.99 | 14.19 | 13.99 | 14.01 | 23,723 | -0.04(-0.26%) |
Sep 27, 2018 | 14.22 | 14.22 | 13.97 | 14.05 | 31,260 | -0.08(-0.56%) |
Sep 26, 2018 | 14.17 | 14.17 | 13.99 | 14.12 | 18,888 | +0.01(+0.09%) |
Sep 25, 2018 | 14.00 | 14.16 | 13.99 | 14.11 | 26,029 | +0.06(+0.43%) |
Sep 24, 2018 | 14.18 | 14.26 | 13.97 | 14.05 | 140,072 | -0.15(-1.03%) |
Sep 21, 2018 | 14.15 | 14.34 | 13.96 | 14.20 | 175,125 | -0.01(-0.04%) |
Sep 20, 2018 | 14.26 | 14.39 | 14.20 | 14.20 | 65,198 | -0.24(-1.64%) |
Sep 19, 2018 | 14.36 | 14.56 | 14.29 | 14.44 | 27,380 | -0.01(-0.04%) |
Sep 18, 2018 | 14.68 | 14.68 | 14.36 | 14.45 | 27,955 | -0.21(-1.45%) |
Sep 17, 2018 | 14.57 | 14.67 | 14.45 | 14.66 | 24,127 | +0.12(+0.84%) |
Sep 14, 2018 | 14.57 | 14.68 | 14.33 | 14.54 | 128,831 | +0.00(+0.00%) |
Sep 13, 2018 | 14.48 | 14.60 | 14.41 | 14.54 | 96,513 | +0.04(+0.29%) |
Sep 12, 2018 | 14.29 | 14.50 | 14.26 | 14.50 | 62,038 | +0.15(+1.08%) |
Sep 11, 2018 | 14.26 | 14.40 | 14.26 | 14.34 | 82,247 | +0.05(+0.37%) |
Sep 10, 2018 | 14.26 | 14.49 | 14.23 | 14.29 | 79,455 | +0.06(+0.42%) |
Sep 07, 2018 | 14.44 | 14.60 | 14.23 | 14.23 | 150,649 | -0.11(-0.79%) |
Sep 06, 2018 | 14.50 | 14.75 | 14.29 | 14.34 | 77,847 | -0.20(-1.39%) |
Sep 05, 2018 | 14.75 | 14.75 | 14.47 | 14.54 | 44,715 | -0.13(-0.89%) |
Sep 04, 2018 | 14.76 | 14.79 | 14.60 | 14.67 | 60,933 | -0.09(-0.60%) |
Aug 31, 2018 | 14.76 | 14.76 | 14.76 | 0 | +0.01(+0.08%) | |
Aug 30, 2018 | 14.76 | 14.82 | 14.64 | 14.75 | 53,393 | +0.10(+0.65%) |
Aug 29, 2018 | 14.51 | 14.68 | 14.46 | 14.66 | 58,007 | +0.20(+1.36%) |
Aug 28, 2018 | 14.34 | 14.47 | 14.22 | 14.46 | 75,843 | +0.24(+1.71%) |
Aug 27, 2018 | 14.43 | 14.46 | 14.22 | 14.22 | 58,489 | -0.12(-0.83%) |
Aug 24, 2018 | 14.29 | 14.45 | 14.29 | 14.34 | 10,099 | +0.03(+0.21%) |
Aug 23, 2018 | 14.35 | 14.47 | 14.20 | 14.31 | 24,443 | -0.06(-0.41%) |
Aug 22, 2018 | 14.40 | 14.44 | 14.26 | 14.37 | 31,117 | +0.10(+0.71%) |
Aug 21, 2018 | 14.17 | 14.39 | 14.17 | 14.26 | 94,092 | +0.10(+0.67%) |
Aug 20, 2018 | 14.14 | 14.25 | 14.14 | 14.17 | 15,155 | +0.05(+0.34%) |
Aug 17, 2018 | 14.09 | 14.25 | 14.09 | 14.12 | 13,802 | +0.01(+0.08%) |
Aug 16, 2018 | 14.07 | 14.26 | 13.99 | 14.11 | 34,395 | +0.14(+0.98%) |
Aug 15, 2018 | 14.29 | 14.32 | 13.96 | 13.97 | 57,435 | -0.26(-1.80%) |
Aug 14, 2018 | 14.41 | 14.41 | 14.20 | 14.23 | 72,766 | -0.11(-0.75%) |
Aug 13, 2018 | 14.32 | 14.41 | 14.26 | 14.34 | 47,766 | -0.05(-0.37%) |
Aug 10, 2018 | 14.26 | 14.41 | 14.26 | 14.39 | 25,416 | +0.07(+0.50%) |
Aug 09, 2018 | 14.35 | 14.38 | 14.26 | 14.32 | 78,607 | -0.03(-0.21%) |
Aug 08, 2018 | 14.29 | 14.41 | 14.29 | 14.35 | 15,650 | +0.02(+0.17%) |
Aug 07, 2018 | 14.44 | 14.44 | 14.26 | 14.32 | 35,253 | -0.08(-0.58%) |
Aug 06, 2018 | 14.26 | 14.41 | 14.26 | 14.41 | 32,493 | +0.13(+0.92%) |
Aug 03, 2018 | 14.44 | 14.44 | 14.26 | 14.28 | 66,992 | -0.11(-0.78%) |
Aug 02, 2018 | 14.35 | 14.47 | 14.32 | 14.39 | 37,595 | +0.02(+0.12%) |
Aug 01, 2018 | 14.45 | 14.45 | 14.35 | 14.37 | 27,532 | +0.01(+0.04%) |
Jul 31, 2018 | 14.44 | 14.53 | 14.35 | 14.37 | 49,019 | +0.02(+0.12%) |
Jul 30, 2018 | 14.36 | 14.50 | 14.32 | 14.35 | 34,036 | +0.00(+0.00%) |
Jul 27, 2018 | 14.56 | 14.56 | 14.32 | 14.35 | 104,023 | -0.18(-1.23%) |
Jul 26, 2018 | 14.59 | 14.65 | 14.50 | 14.53 | 187,704 | -0.08(-0.57%) |
Jul 25, 2018 | 14.50 | 14.66 | 14.50 | 14.61 | 96,785 | +0.06(+0.41%) |
Jul 24, 2018 | 14.56 | 14.70 | 14.51 | 14.55 | 105,271 | -0.01(-0.08%) |
Jul 23, 2018 | 14.59 | 14.67 | 14.50 | 14.56 | 60,039 | -0.08(-0.53%) |
Jul 20, 2018 | 14.65 | 14.65 | 14.54 | 14.64 | 41,816 | +0.08(+0.57%) |
Jul 19, 2018 | 14.47 | 14.73 | 14.47 | 14.56 | 91,182 | -0.02(-0.16%) |
Jul 18, 2018 | 14.63 | 14.72 | 14.51 | 14.58 | 130,948 | -0.15(-1.05%) |
Jul 17, 2018 | 14.56 | 14.73 | 14.45 | 14.73 | 147,756 | +0.20(+1.35%) |
Jul 16, 2018 | 14.55 | 14.64 | 14.35 | 14.54 | 235,614 | +0.01(+0.08%) |
Jul 13, 2018 | 14.61 | 14.76 | 14.48 | 14.53 | 220,257 | -0.18(-1.21%) |
Jul 12, 2018 | 14.76 | 14.76 | 14.56 | 14.70 | 214,090 | +0.01(+0.04%) |
Jul 11, 2018 | 14.61 | 14.75 | 14.59 | 14.70 | 918,584 | -1.22(-7.69%) |
Jul 10, 2018 | 15.96 | 16.15 | 15.80 | 15.92 | 91,226 | -0.15(-0.92%) |
Jul 09, 2018 | 16.53 | 16.53 | 15.81 | 16.07 | 73,181 | -0.26(-1.57%) |
Jul 06, 2018 | 15.75 | 16.34 | 15.75 | 16.33 | 70,408 | +0.50(+3.15%) |
Jul 05, 2018 | 15.86 | 15.99 | 15.71 | 15.83 | 73,060 | +0.11(+0.72%) |
Jul 03, 2018 | 15.71 | 15.71 | 15.71 | 0 | -0.14(-0.90%) |